Tổng Công ty Hàng không Việt Nam - CTCP (hvn)

21.85
0.05
(0.23%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.35 -1.58% 36,553,200 4,580,440 99.4
20.35
22.15
21.80
2 tháng
(2024-07-22) 		-2.55 -10.47% 146,969,300 11,058,197 228.3
19.05
24.35
21.80
3 tháng
(2024-06-21) 		-13.35 -37.98% 251,681,000 9,803,494 163.2
19.05
36.35
21.80
6 tháng
(2024-03-25) 		8.40 62.69% 494,288,100 32,353,287 635.6
13.35
36.35
21.80
12 tháng
(2023-09-25) 		9.70 80.17% 564,502,700 31,953,081 630.5
10.20
36.35
21.80
24 tháng
(2022-09-30) 		8.45 63.30% 901,468,400 32,373,544 634.8
8.61
36.35
21.80
36 tháng
(2021-10-05) 		-4.40 -16.79% 1,411,031,400 31,945,650 640.5
8.61
36.35
21.80
60 tháng
(2019-10-16) 		-6.47 -22.90% 1,861,731,180 21,869,870 451.8
8.61
36.35
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
20.60
 725,600 20.96 20.96 20.17 32,200 15,300 0.4
06/07/2021
20.96
 702,100 21.35 21.39 20.96 11,700 52,200 -1.1
05/07/2021
21.35
 693,700 21.67 21.67 21.27 9,600 14,100 -0.1
02/07/2021
21.67
 532,100 21.83 21.83 21.51 97,700 10,600 2.4
01/07/2021
21.83
 504,600 21.83 21.87 21.55 142,300 27,600 3.2
30/06/2021
21.83
 573,500 21.87 21.87 21.67 189,600 68,100 3.4
29/06/2021
21.87
 1,026,500 21.51 21.91 21.43 34,300 37,400 -0.1
28/06/2021
21.51
 575,800 21.55 21.79 21.43 79,600 15,900 1.7
25/06/2021
21.55
 448,900 21.47 21.71 21.47 51,900 28,500 0.6
24/06/2021
21.47
 747,300 21.51 21.75 21.35 56,600 12,100 1.2
23/06/2021
21.51
 693,800 21.79 21.79 21.43 35,800 24,200 0.3
22/06/2021
21.79
 1,071,800 21.91 22.38 21.79 8,700 46,300 -1.0
21/06/2021
21.91
 1,281,500 21.43 22.14 21.20 24,100 64,300 -1.1
18/06/2021
21.43
 1,107,900 21.27 21.67 21.04 31,000 35,900 -0.1
17/06/2021
21.27
 1,447,800 21.79 21.79 20.64 95,500 177,600 -2.2
16/06/2021
21.79
 1,255,600 22.18 22.22 21.75 35,500 159,200 -3.4
15/06/2021
22.18
 872,200 22.14 22.38 22.11 22,000 141,000 -3.3
14/06/2021
22.14
 1,260,700 22.54 22.70 22.07 77,700 12,000 1.9
11/06/2021
22.54
 1,465,900 21.35 22.54 20.96 76,200 6,000 1.9
10/06/2021
21.35
 648,800 21.63 21.63 21.27 21,300 55,200 -0.9
09/06/2021
21.63
 1,021,800 21.43 21.63 21.35 79,700 25,500 1.5
08/06/2021
21.43
 1,617,100 21.04 21.75 21.20 107,800 32,400 2.1
07/06/2021
21.04
 1,276,500 21.04 21.12 20.84 74,800 22,900 1.4
04/06/2021
21.04
 863,700 21.35 21.35 20.92 20,700 182,500 -4.3
03/06/2021
21.35
 1,146,200 21.67 21.71 21.20 117,900 37,500 2.2
02/06/2021
21.67
 1,603,400 20.29 21.67 20.17 91,700 54,000 1.0
01/06/2021
20.29
 750,100 20.44 20.44 20.25 8,200 24,100 -0.4
31/05/2021
20.44
 707,200 20.72 20.72 20.40 27,200 60,900 -0.9
28/05/2021
20.72
 493,800 20.64 20.88 20.60 18,300 1,200 0.4
27/05/2021
20.64
 572,900 20.96 20.96 20.56 5,800 45,800 -1.1
26/05/2021
20.96
 625,600 21.12 21.27 20.72 12,300 46,900 -0.9
25/05/2021
21.12
 579,300 21.31 21.35 21.00 14,900 0 0.4
24/05/2021
21.31
 631,600 21.16 21.75 21.16 19,600 58,700 -1.1
21/05/2021
21.16
 1,103,900 20.48 21.31 20.17 16,600 105,200 -2.3
20/05/2021
20.48
 1,289,500 21.12 21.35 20.40 17,400 50,900 -0.9
19/05/2021
21.12
 698,600 21.43 21.83 21.08 14,900 80,500 -1.8
18/05/2021
21.43
 555,900 21.63 21.67 21.39 1,300 27,000 -0.7
17/05/2021
21.63
 468,800 21.59 21.91 21.51 8,600 0 0.2
14/05/2021
21.59
 925,400 21.59 21.75 21.43 8,300 467,200 -12.5
13/05/2021
21.59
 627,100 22.07 22.11 21.35 8,400 24,500 -0.4
12/05/2021
22.07
 432,100 21.83 22.14 21.75 20,800 1,500 0.5
11/05/2021
21.83
 768,900 21.04 22.07 21.35 44,300 600 1.2
10/05/2021
21.04
 1,107,600 21.51 21.51 20.96 45,600 5,400 1.1
07/05/2021
21.51
 1,021,800 21.99 21.99 21.35 19,600 6,300 0.4
06/05/2021
21.99
 637,400 22.14 22.54 21.99 21,300 103,600 -2.3
05/05/2021
22.14
 693,200 21.59 22.14 21.91 18,800 11,900 0.2
04/05/2021
21.59
 1,477,900 22.94 22.94 21.35 33,800 70,500 -1.0
29/04/2021
22.94
 466,300 22.78 23.09 22.78 3,000 9,000 -0.2
28/04/2021
22.78
 528,100 22.74 22.94 22.54 40,700 76,500 -1.0
27/04/2021
22.74
 790,800 22.78 22.86 22.22 72,000 16,100 1.6
26/04/2021
22.78
 1,106,400 23.88 23.88 22.22 28,600 69,100 -1.2
23/04/2021
23.88
 860,800 23.88 23.88 23.41 34,400 18,800 0.5
22/04/2021
23.88
 1,080,800 24.68 24.68 23.88 11,000 103,500 -2.9
20/04/2021
24.68
 796,300 24.48 24.87 24.32 4,000 67,000 -2.0
19/04/2021
24.48
 1,165,100 24.52 24.87 23.96 55,700 66,500 -0.3
16/04/2021
24.52
 1,212,200 24.99 25.31 24.08 15,100 27,000 -0.4
15/04/2021
24.99
 831,400 25.31 25.39 24.91 42,600 42,900 -0.0
14/04/2021
25.31
 884,100 25.35 25.35 24.91 25,200 33,600 -0.3
13/04/2021
25.35
 1,076,200 25.94 25.94 25.31 8,700 43,100 -1.1
12/04/2021
25.94
 2,002,500 26.22 26.22 25.55 27,100 22,400 0.2
09/04/2021
26.22
 710,600 26.34 26.42 26.22 35,500 67,500 -1.1
08/04/2021
26.34
 851,000 26.10 26.49 26.10 47,600 9,300 1.3
07/04/2021
26.10
 948,200 26.14 26.14 25.90 2,700 36,600 -1.1
06/04/2021
26.14
 1,453,000 26.42 26.42 26.02 10,500 18,500 -0.3
05/04/2021
26.42
 1,202,900 26.53 26.89 26.34 43,400 84,400 -1.4
02/04/2021
26.53
 1,254,000 26.73 27.05 26.49 25,700 23,200 0.1
01/04/2021
26.73
 2,190,000 25.82 26.77 26.10 142,600 142,200 0.0
31/03/2021
25.82
 1,253,300 25.78 26.18 25.55 47,900 2,300 1.5
30/03/2021
25.78
 997,400 25.94 26.02 25.62 68,800 21,500 1.5
29/03/2021
25.94
 1,075,200 25.31 26.10 25.70 51,200 18,100 1.1
26/03/2021
25.31
 1,505,700 25.59 25.59 24.83 94,300 15,800 2.5
25/03/2021
25.59
 1,543,100 24.91 26.18 24.91 54,100 4,600 1.6
24/03/2021
24.91
 2,220,800 25.78 25.78 24.91 25,900 1,400 0.8
23/03/2021
25.78
 2,279,800 26.49 26.49 25.70 103,400 8,800 3.1
22/03/2021
26.49
 1,803,600 26.53 26.77 26.22 68,400 8,400 2.0
19/03/2021
26.53
 3,332,500 25.62 26.89 25.39 42,400 29,100 0.4
18/03/2021
25.62
 3,907,200 24.36 25.70 24.60 14,300 30,300 -0.5
17/03/2021
24.36
 1,251,700 23.96 24.52 23.96 66,800 25,900 1.3
16/03/2021
23.96
 1,295,600 23.88 24.44 23.73 62,300 16,800 1.4
15/03/2021
23.88
 1,081,900 24.08 24.16 23.81 12,800 3,500 0.3
12/03/2021
24.08
 693,100 24.28 24.36 24.08 2,600 28,000 -0.8
11/03/2021
24.28
 1,396,000 24.36 24.68 24.20 7,600 14,300 -0.2
10/03/2021
24.36
 1,190,200 23.85 24.36 23.65 43,900 18,200 0.8
09/03/2021
23.85
 920,400 24.08 24.08 23.57 10,300 40,500 -0.9
08/03/2021
24.08
 1,311,600 24.24 24.83 23.92 18,900 50,200 -1.0
05/03/2021
24.24
 1,307,800 23.65 24.36 23.09 40,800 54,500 -0.4
04/03/2021
23.65
 1,615,200 24.44 24.44 23.57 26,900 33,100 -0.2
03/03/2021
24.44
 1,388,500 24.75 24.75 24.12 51,100 23,700 0.9
02/03/2021
24.75
 2,010,900 24.83 25.39 24.12 27,100 51,300 -0.8
01/03/2021
24.83
 2,520,200 23.69 24.87 23.88 93,500 17,500 2.4
26/02/2021
23.69
 2,176,900 22.94 23.92 22.46 25,300 44,800 -0.6
25/02/2021
22.94
 1,601,700 22.78 23.33 22.78 26,200 52,400 -0.8
24/02/2021
22.78
 1,925,300 22.62 23.17 22.38 29,700 27,200 0.1
23/02/2021
22.62
 1,423,300 21.75 22.78 21.75 13,100 81,000 -1.9
22/02/2021
21.75
 1,278,800 21.27 21.83 21.43 28,400 2,300 0.7
19/02/2021
21.27
 1,482,400 21.55 21.55 21.08 25,800 13,600 0.3
18/02/2021
21.55
 837,900 21.55 21.59 21.31 14,100 12,400 0.0
17/02/2021
21.55
 680,200 20.84 21.55 20.88 24,100 6,800 0.5
09/02/2021
20.84
 446,800 20.21 20.84 20.17 10,900 3,700 0.2
08/02/2021
20.21
 820,100 20.96 20.96 19.53 7,200 116,600 -2.8

Chính sách bảo mật | Điều khoản sử dụng |